Taiwan Semiconductor Manu... (TSM)
NYSE: TSM
· Real-Time Price · USD
273.34
-3.32 (-1.20%)
At close: Sep 26, 2025, 3:59 PM
273.00
-0.12%
After-hours: Sep 26, 2025, 07:57 PM EDT
TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 273.89 | 275.50 | 270.62 | 273.36 | 273.36 | -1.19% | 10,430,295 |
| Sep 25, 2025 | 273.12 | 277.14 | 270.19 | 276.66 | 276.66 | -1.44% | 11,863,400 |
| Sep 24, 2025 | 280.31 | 281.21 | 276.72 | 280.71 | 280.71 | -0.71% | 10,231,000 |
| Sep 23, 2025 | 282.40 | 286.00 | 280.00 | 282.71 | 282.71 | 3.70% | 17,830,324 |
| Sep 22, 2025 | 266.54 | 276.36 | 265.45 | 272.63 | 272.63 | 2.93% | 15,630,300 |
| Sep 19, 2025 | 266.37 | 266.57 | 262.81 | 264.87 | 264.87 | -1.40% | 17,640,249 |
| Sep 18, 2025 | 258.00 | 270.54 | 257.98 | 268.64 | 268.64 | 2.23% | 16,917,300 |
| Sep 17, 2025 | 264.34 | 264.81 | 259.73 | 262.79 | 262.79 | 0.28% | 10,422,030 |
| Sep 16, 2025 | 265.92 | 266.44 | 260.61 | 262.06 | 262.06 | 0.26% | 10,381,900 |
| Sep 15, 2025 | 260.00 | 262.80 | 258.75 | 261.38 | 260.74 | 0.79% | 8,147,738 |
| Sep 12, 2025 | 260.85 | 260.95 | 258.38 | 259.33 | 258.69 | 0.16% | 8,496,600 |
| Sep 11, 2025 | 260.35 | 261.64 | 258.23 | 258.91 | 258.27 | -0.59% | 10,005,000 |
| Sep 10, 2025 | 258.87 | 264.58 | 257.75 | 260.44 | 259.80 | 3.79% | 18,822,431 |
| Sep 9, 2025 | 246.93 | 254.73 | 246.93 | 250.92 | 250.30 | 1.51% | 13,443,419 |
| Sep 8, 2025 | 241.99 | 247.88 | 241.62 | 247.19 | 246.58 | 1.55% | 12,986,600 |
| Sep 5, 2025 | 240.24 | 244.55 | 237.90 | 243.41 | 242.81 | 3.49% | 14,056,600 |
| Sep 4, 2025 | 231.35 | 235.31 | 230.30 | 235.21 | 234.63 | 1.65% | 6,241,940 |
| Sep 3, 2025 | 231.52 | 232.45 | 228.60 | 231.39 | 230.82 | 1.31% | 7,198,500 |
| Sep 2, 2025 | 226.15 | 229.34 | 225.63 | 228.39 | 227.83 | -1.07% | 13,974,904 |
| Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 230.30 | -3.11% | 15,526,018 |